Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 49.93 | 50.57 | 49.73 | 50.02 | 705,701 | +0.02(+0.04%) |
Oct 30, 2017 | 50.06 | 50.53 | 49.47 | 50.00 | 623,422 | -0.42(-0.84%) |
Oct 27, 2017 | 50.26 | 50.69 | 50.00 | 50.42 | 815,642 | +0.04(+0.09%) |
Oct 26, 2017 | 50.33 | 50.74 | 50.21 | 50.38 | 499,441 | +0.04(+0.07%) |
Oct 25, 2017 | 50.29 | 50.80 | 49.89 | 50.34 | 1,148,652 | +0.24(+0.48%) |
Oct 24, 2017 | 49.71 | 50.69 | 49.71 | 50.10 | 961,367 | +0.71(+1.43%) |
Oct 23, 2017 | 50.66 | 50.66 | 49.29 | 49.39 | 1,330,325 | -0.72(-1.43%) |
Oct 20, 2017 | 47.90 | 50.29 | 47.86 | 50.11 | 2,046,833 | +2.83(+5.99%) |
Oct 19, 2017 | 46.45 | 47.35 | 46.45 | 47.28 | 915,497 | +0.43(+0.92%) |
Oct 18, 2017 | 46.76 | 47.13 | 46.73 | 46.85 | 761,771 | +0.29(+0.62%) |
Oct 17, 2017 | 47.88 | 47.88 | 46.50 | 46.56 | 642,473 | -0.91(-1.93%) |
Oct 16, 2017 | 47.13 | 47.49 | 47.04 | 47.48 | 856,414 | +0.47(+0.99%) |
Oct 13, 2017 | 47.24 | 47.48 | 46.85 | 47.01 | 692,331 | -0.53(-1.11%) |
Oct 12, 2017 | 47.96 | 48.13 | 47.51 | 47.54 | 495,624 | -0.31(-0.66%) |
Oct 11, 2017 | 48.30 | 48.30 | 47.62 | 47.85 | 448,924 | -0.46(-0.95%) |
Oct 10, 2017 | 47.89 | 48.50 | 47.82 | 48.31 | 653,879 | +0.64(+1.34%) |
Oct 09, 2017 | 47.94 | 48.09 | 47.52 | 47.67 | 274,321 | -0.15(-0.32%) |
Oct 06, 2017 | 48.09 | 48.67 | 47.69 | 47.83 | 680,847 | -0.02(-0.04%) |
Oct 05, 2017 | 47.51 | 48.09 | 47.35 | 47.84 | 1,182,388 | +0.38(+0.79%) |
Oct 04, 2017 | 48.02 | 48.02 | 47.28 | 47.47 | 1,048,166 | -0.56(-1.18%) |
Oct 03, 2017 | 48.25 | 48.25 | 47.53 | 48.03 | 697,506 | +0.01(+0.02%) |
Oct 02, 2017 | 47.51 | 48.05 | 47.08 | 48.02 | 765,386 | +0.44(+0.92%) |
Sep 29, 2017 | 47.07 | 48.22 | 47.07 | 47.58 | 998,004 | +0.53(+1.12%) |
Sep 28, 2017 | 46.70 | 47.14 | 46.27 | 47.05 | 618,956 | +0.36(+0.77%) |
Sep 27, 2017 | 46.48 | 46.93 | 45.84 | 46.70 | 1,109,296 | +1.11(+2.44%) |
Sep 26, 2017 | 45.32 | 45.82 | 44.98 | 45.58 | 911,338 | +0.50(+1.11%) |
Sep 25, 2017 | 45.14 | 45.89 | 44.95 | 45.08 | 937,230 | -0.36(-0.79%) |
Sep 22, 2017 | 44.94 | 45.57 | 44.79 | 45.44 | 544,106 | +0.29(+0.64%) |
Sep 21, 2017 | 44.60 | 45.28 | 44.52 | 45.15 | 720,422 | +0.51(+1.14%) |
Sep 20, 2017 | 43.76 | 44.95 | 43.37 | 44.64 | 669,448 | +0.82(+1.86%) |
Sep 19, 2017 | 43.36 | 44.19 | 43.09 | 43.83 | 1,016,143 | +0.46(+1.05%) |
Sep 18, 2017 | 42.56 | 43.37 | 42.56 | 43.37 | 691,985 | +0.98(+2.30%) |
Sep 15, 2017 | 42.05 | 42.63 | 42.05 | 42.39 | 1,654,804 | +0.12(+0.28%) |
Sep 14, 2017 | 42.82 | 43.01 | 42.18 | 42.28 | 486,324 | -0.59(-1.38%) |
Sep 13, 2017 | 42.62 | 42.94 | 42.53 | 42.87 | 448,508 | +0.13(+0.31%) |
Sep 12, 2017 | 42.08 | 43.24 | 42.08 | 42.73 | 876,388 | +0.96(+2.30%) |
Sep 11, 2017 | 41.22 | 41.83 | 41.06 | 41.77 | 1,109,277 | +1.15(+2.82%) |
Sep 08, 2017 | 40.36 | 40.90 | 40.30 | 40.63 | 1,463,112 | +0.29(+0.71%) |
Sep 07, 2017 | 42.14 | 42.19 | 40.19 | 40.34 | 1,590,922 | -1.82(-4.32%) |
Sep 06, 2017 | 42.56 | 42.63 | 41.85 | 42.16 | 474,405 | -0.21(-0.49%) |
Sep 05, 2017 | 43.27 | 43.47 | 42.12 | 42.37 | 663,797 | -1.22(-2.80%) |
Sep 01, 2017 | 43.33 | 43.97 | 43.33 | 43.59 | 416,064 | +0.35(+0.81%) |
Aug 31, 2017 | 43.45 | 43.55 | 43.15 | 43.24 | 478,231 | +0.00(+0.00%) |
Aug 30, 2017 | 42.89 | 43.48 | 42.68 | 43.24 | 448,417 | +0.48(+1.11%) |
Aug 29, 2017 | 42.15 | 42.81 | 41.98 | 42.76 | 532,041 | -0.08(-0.19%) |
Aug 28, 2017 | 43.20 | 43.20 | 42.63 | 42.84 | 271,192 | -0.19(-0.44%) |
Aug 25, 2017 | 42.94 | 43.29 | 42.84 | 43.03 | 349,709 | +0.17(+0.40%) |
Aug 24, 2017 | 42.99 | 43.04 | 42.64 | 42.86 | 300,656 | +0.12(+0.27%) |
Aug 23, 2017 | 42.22 | 43.45 | 41.89 | 42.74 | 454,050 | +0.13(+0.32%) |
Aug 22, 2017 | 42.13 | 42.72 | 41.71 | 42.61 | 678,484 | +0.76(+1.82%) |
Aug 21, 2017 | 42.08 | 42.08 | 41.41 | 41.85 | 448,187 | -0.26(-0.62%) |
Aug 18, 2017 | 41.83 | 42.44 | 41.35 | 42.11 | 510,967 | +0.22(+0.54%) |
Aug 17, 2017 | 43.10 | 43.40 | 41.78 | 41.88 | 544,587 | -1.43(-3.31%) |
Aug 16, 2017 | 44.11 | 44.25 | 43.22 | 43.32 | 634,928 | -0.62(-1.41%) |
Aug 15, 2017 | 44.36 | 44.37 | 43.80 | 43.93 | 344,843 | +0.06(+0.14%) |
Aug 14, 2017 | 43.20 | 43.95 | 43.20 | 43.87 | 374,473 | +1.21(+2.84%) |
Aug 11, 2017 | 42.79 | 43.58 | 42.39 | 42.66 | 665,837 | -0.28(-0.65%) |
Aug 10, 2017 | 44.50 | 44.68 | 42.84 | 42.94 | 692,924 | -1.96(-4.37%) |
Aug 09, 2017 | 44.89 | 45.26 | 44.71 | 44.90 | 344,450 | -0.47(-1.03%) |
Aug 08, 2017 | 45.20 | 46.14 | 44.97 | 45.37 | 602,532 | +0.17(+0.38%) |
Aug 07, 2017 | 45.39 | 45.40 | 44.89 | 45.20 | 234,417 | -0.20(-0.43%) |
Aug 04, 2017 | 45.72 | 45.85 | 45.29 | 45.40 | 456,834 | +0.24(+0.54%) |
Aug 03, 2017 | 45.50 | 45.70 | 45.01 | 45.15 | 289,792 | -0.39(-0.87%) |
Aug 02, 2017 | 45.40 | 45.58 | 45.14 | 45.55 | 332,216 | +0.10(+0.22%) |